Ramaco Resources, Inc. - METC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	40	36.01	36.01	40.63	35.63	7.14M
October 22, 2025	38.92	39.82	39.82	41.74	38.2	3.83M
October 21, 2025	45.12	41.72	41.72	45.12	40.25	4.25M
October 20, 2025	48.1	47.67	47.67	48.96	46.07	2.17M
October 17, 2025	44.92	45.78	45.78	47.63	44.15	3.99M
October 16, 2025	49.62	49.48	49.48	54.35	48.83	4.45M
October 15, 2025	57.49	47.85	47.85	57.8	46	5.8M
October 14, 2025	52	54.55	54.55	55.05	48.1	3.55M
October 13, 2025	49.74	52.42	52.42	54.1	49.69	3.45M
October 10, 2025	47	47.2	47.2	49.64	46.42	4.43M
October 09, 2025	43.54	46.33	46.33	47.64	43.54	3.64M
October 08, 2025	41.08	41.49	41.49	42.47	40.37	1.83M
October 07, 2025	39.45	40.7	40.7	42.61	39.24	3.12M
October 06, 2025	38.47	38.93	38.93	39.46	36.55	3.12M
October 03, 2025	36.11	37.75	37.75	37.88	35.6	3.51M
October 02, 2025	35.3	35.05	35.05	35.67	33.12	1.99M
October 01, 2025	33.43	34.7	34.7	35.2	32.98	2.49M
September 30, 2025	31.92	33.19	33.19	33.29	31.52	2.27M
September 29, 2025	32.45	32.46	32.46	33.24	30.77	2.17M
September 26, 2025	32.68	31.43	31.43	33.4	31.36	2.61M
September 25, 2025	32.78	32.98	32.98	35.55	31.95	4M
September 24, 2025	32.03	33.33	33.33	34.49	31.62	4.33M
September 23, 2025	30.1	31.83	31.83	32.09	30.1	2.7M
September 22, 2025	30.21	30.28	30.28	30.68	29.02	2.15M
September 19, 2025	30.96	30.42	30.42	31.19	29.75	5.83M
September 18, 2025	26.84	30.92	30.92	32.18	26.75	6.36M
September 17, 2025	25.37	26.06	26.06	27.22	25.35	3.01M
September 16, 2025	27.34	25.74	25.74	27.41	25.3	2.61M
September 15, 2025	24.6	26.16	26.16	26.29	24.56	2.43M
September 12, 2025	24.11	24.25	24.25	24.85	23.62	1.66M
September 11, 2025	25.7	24.19	24.19	26.33	24.14	2.63M
September 10, 2025	25.81	26.11	26.11	26.5	25.41	1.9M
September 09, 2025	25.86	25.55	25.55	26.5	24.84	2.17M
September 08, 2025	28.35	25.93	25.93	28.4	25.73	2.78M
September 05, 2025	25.47	28.18	28.18	28.3	25.43	3.66M
September 04, 2025	24.01	24.98	24.98	25.19	23.8	2.19M
September 03, 2025	24.81	24.17	24.17	24.83	23.86	2.03M
September 02, 2025	24.74	24.07	24.07	25.25	23.26	3.65M
August 29, 2025	25.5	25.93	25.93	26.45	24.69	3.05M
August 28, 2025	25.48	25.44	25.44	26.06	25.11	1.98M
August 27, 2025	25.22	25.36	25.36	25.82	24.5	1.98M
August 26, 2025	24.72	25.54	25.54	25.86	24.36	2.28M
August 25, 2025	23.53	24.5	24.5	25.62	23.48	2.96M
August 22, 2025	21.8	23.53	23.53	23.76	21.67	2.68M
August 21, 2025	20.66	21.86	21.86	22.17	20.66	3.33M
August 20, 2025	20.53	20.81	20.81	21.25	19.94	2.32M
August 19, 2025	22.49	20.85	20.85	22.66	20.63	3M
August 18, 2025	23.48	22.64	22.64	23.84	21.62	3.93M
August 15, 2025	27	23.59	23.59	27.18	22.4	5.6M
August 14, 2025	25.16	26.95	26.95	27.31	24.86	3.91M
August 13, 2025	25.25	25.61	25.61	25.89	24.33	3.45M
August 12, 2025	23.41	24.82	24.82	25.41	23.38	3.67M
August 11, 2025	22.85	23.49	23.49	24.1	22.24	3.74M
August 08, 2025	22.35	22.55	22.55	23.35	21.81	4.78M
August 07, 2025	20.92	21.67	21.67	21.93	19.42	6.17M
August 06, 2025	19.1	20.52	20.52	20.57	19.01	11.94M
August 05, 2025	21.85	23.14	23.14	23.39	21.49	2.03M
August 04, 2025	18.93	21.8	21.8	21.95	18.8	2.35M
August 01, 2025	18.5	18.96	18.96	19.38	16.53	3.93M
July 31, 2025	19.39	20.35	20.35	21.74	18.76	3.72M

Ramaco Resources, Inc. (METC) NASDAQ